Scandi Standard publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	51.900	51.900	51.900	51.900	47.686	330
2023-09-06	52.200	53.025	52.200	53.025	48.720	1,503
2023-09-05	53.500	53.500	53.500	53.500	49.156	13
2023-09-04	54.200	54.200	53.400	53.400	49.064	40
2023-09-01	53.400	54.100	52.500	52.500	48.237	4,888
2023-08-31	52.500	52.500	51.900	51.900	47.686	10,162
2023-08-30	51.800	52.200	51.600	52.071	47.843	9,821
2023-08-29	50.500	51.900	50.500	51.326	47.159	10,643
2023-08-25	50.600	50.600	48.800	49.795	45.752	16,636
2023-08-24	55.800	55.800	53.100	53.100	48.789	8,808
2023-08-23	54.200	58.400	54.200	58.400	53.658	14,371
2023-08-22	54.400	55.000	54.400	55.000	50.534	1,115
2023-08-21	54.400	54.500	53.100	53.915	49.538	12,426
2023-08-18	54.500	54.500	54.200	54.200	49.799	1,411
2023-08-17	54.500	55.000	53.800	54.800	50.351	4,789
2023-08-16	54.200	54.500	54.000	54.400	49.983	3,235
2023-08-15	54.500	55.000	54.100	54.326	49.915	6,514
2023-08-14	54.200	54.500	53.700	54.000	49.615	3,089
2023-08-11	54.000	54.500	54.000	54.202	49.801	4,080
2023-08-10	53.500	54.100	53.500	53.798	49.430	4,878
2023-08-09	53.300	53.700	53.300	53.600	49.248	1,399
2023-08-08	52.400	53.500	52.400	53.100	48.788	4,875
2023-08-07	52.500	52.800	52.000	52.000	47.778	4,131
2023-08-04	52.700	52.700	52.000	52.000	47.778	1,541
2023-08-03	51.500	52.100	51.500	51.600	47.410	2,789
2023-08-02	52.000	52.000	51.600	51.855	47.644	6,037
2023-08-01	51.300	52.600	51.000	51.000	46.859	1,979
2023-07-31	50.900	51.300	50.900	51.300	47.135	4,017
2023-07-28	50.700	51.600	50.700	50.900	46.767	3,549
2023-07-27	50.900	51.300	50.900	51.300	47.135	1,445
2023-07-26	51.700	51.800	51.500	51.800	47.594	9,810
2023-07-25	51.700	51.800	51.698	51.698	47.501	1,305
2023-07-24	51.600	51.998	51.300	51.998	47.776	2,387
2023-07-21	50.800	51.300	50.800	51.200	47.043	4,616
2023-07-20	51.200	51.300	51.100	51.198	47.041	2,995
2023-07-19	51.700	51.700	51.200	51.700	47.502	10,661
2023-07-18	50.900	51.600	50.700	50.700	46.583	9,873
2023-07-17	51.400	51.400	50.800	51.000	46.859	1,539
2023-07-14	51.100	51.200	50.995	50.995	46.854	1,740
2023-07-13	51.200	51.500	51.198	51.198	47.041	1,008
2023-07-12	51.000	51.600	51.000	51.334	47.166	11,888
2023-07-11	51.000	51.027	50.995	51.027	46.884	2,904
2023-07-10	51.000	51.200	50.900	51.200	47.043	8,898
2023-07-07	51.100	51.500	51.100	51.500	47.318	1,535
2023-07-06	51.400	51.600	51.100	51.100	46.951	1,518
2023-07-05	51.800	51.800	51.400	51.400	47.227	1,757
2023-07-04	51.000	51.300	51.000	51.200	47.043	948
2023-07-03	51.200	51.400	51.000	51.000	46.859	9,167
2023-06-30	51.400	51.500	51.000	51.000	46.859	7,566
2023-06-29	51.100	51.100	51.000	51.017	46.875	9,060
2023-06-28	51.200	51.200	51.100	51.200	47.043	4,504
2023-06-27	51.300	51.300	50.900	51.079	46.932	3,849
2023-06-26	51.200	51.500	51.100	51.500	47.318	5,242
2023-06-22	52.500	52.500	51.600	52.304	48.058	9,836
2023-06-21	52.800	52.800	52.100	52.400	48.145	924
2023-06-20	51.500	51.800	51.000	51.516	47.333	1,870
2023-06-19	51.700	52.100	51.600	51.895	47.681	3,347
2023-06-16	51.300	51.900	51.000	51.700	47.502	4,676
2023-06-15	50.900	51.500	50.200	51.448	47.271	10,719
2023-06-14	50.300	51.100	50.300	50.500	46.400	5,034

← NewerPage 12 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	1.6500 SEK
2026-04-29	1.6500 SEK
2025-09-18	1.2500 SEK
2025-04-30	1.2500 SEK
2024-09-19	1.1500 SEK
2024-05-03	1.1500 SEK
2023-05-05	1.1500 SEK
2021-05-10	1.2500 SEK
2019-05-10	2.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.